Skip to main content

Progressive Corp,Ohio (NY: PGR )

254.96 -2.70 (-1.05%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.25 14.38 14.20 14.31 2,929,775 -0.01(-0.09%)
Mar 30, 2011 14.33 14.36 14.27 14.32 2,686,191 +0.05(+0.33%)
Mar 29, 2011 14.10 14.27 14.05 14.27 3,113,204 +0.16(+1.10%)
Mar 28, 2011 14.15 14.19 14.12 14.12 2,417,660 -0.01(-0.10%)
Mar 25, 2011 14.14 14.19 14.06 14.13 3,666,322 +0.00(+0.00%)
Mar 24, 2011 14.04 14.16 13.98 14.13 4,296,800 +0.14(+1.02%)
Mar 23, 2011 14.07 14.15 13.89 13.99 6,284,334 -0.18(-1.24%)
Mar 22, 2011 14.14 14.23 14.11 14.17 2,896,435 +0.01(+0.05%)
Mar 21, 2011 14.15 14.17 14.10 14.16 4,975,418 +0.16(+1.16%)
Mar 18, 2011 14.04 14.21 13.96 14.00 7,602,117 +0.12(+0.83%)
Mar 17, 2011 13.99 13.99 13.71 13.88 5,657,773 +0.12(+0.89%)
Mar 16, 2011 13.71 13.96 13.58 13.76 11,791,512 +0.02(+0.15%)
Mar 15, 2011 13.71 13.83 13.66 13.74 4,718,336 -0.19(-1.36%)
Mar 14, 2011 14.00 14.05 13.85 13.93 4,744,698 -0.19(-1.34%)
Mar 11, 2011 13.96 14.17 13.92 14.12 4,451,743 +0.04(+0.29%)
Mar 10, 2011 14.11 14.23 13.96 14.08 7,357,230 -0.20(-1.38%)
Mar 09, 2011 14.21 14.34 14.12 14.27 3,438,588 +0.01(+0.09%)
Mar 08, 2011 14.07 14.38 14.07 14.26 6,435,113 +0.24(+1.74%)
Mar 07, 2011 14.15 14.21 13.97 14.02 5,029,015 -0.12(-0.86%)
Mar 04, 2011 14.21 14.27 13.94 14.14 8,416,839 +0.21(+1.51%)
Mar 03, 2011 13.72 14.02 13.72 13.93 6,286,102 +0.30(+2.19%)
Mar 02, 2011 13.83 13.93 13.61 13.63 4,128,529 -0.24(-1.76%)
Mar 01, 2011 14.12 14.13 13.86 13.87 7,199,219 -0.23(-1.63%)
Feb 28, 2011 13.85 14.10 13.84 14.10 5,505,033 +0.27(+1.96%)
Feb 25, 2011 13.74 13.84 13.66 13.83 3,809,495 +0.12(+0.89%)
Feb 24, 2011 13.62 13.76 13.56 13.71 5,431,852 +0.06(+0.45%)
Feb 23, 2011 13.62 13.74 13.57 13.65 5,383,007 +0.05(+0.35%)
Feb 22, 2011 13.64 13.80 13.60 13.60 5,609,268 -0.21(-1.52%)
Feb 18, 2011 13.79 13.87 13.77 13.81 5,435,277 +0.00(+0.00%)
Feb 17, 2011 13.67 13.83 13.66 13.81 4,011,685 +0.13(+0.94%)
Feb 16, 2011 13.64 13.88 13.62 13.69 4,890,640 +0.03(+0.25%)
Feb 15, 2011 13.45 13.73 13.45 13.65 6,345,714 +0.14(+1.00%)
Feb 14, 2011 13.64 13.65 13.50 13.52 4,205,365 -0.13(-0.94%)
Feb 11, 2011 13.59 13.67 13.54 13.64 3,896,726 +0.02(+0.15%)
Feb 10, 2011 13.63 13.66 13.50 13.62 6,753,858 -0.05(-0.40%)
Feb 09, 2011 13.69 13.72 13.58 13.68 4,620,798 -0.01(-0.10%)
Feb 08, 2011 13.58 13.70 13.50 13.69 5,518,639 +0.12(+0.90%)
Feb 07, 2011 13.64 13.64 13.52 13.57 5,051,386 -0.06(-0.45%)
Feb 04, 2011 13.56 13.66 13.50 13.63 9,572,636 +0.18(+1.31%)
Feb 03, 2011 13.43 13.48 13.31 13.45 4,431,318 +0.01(+0.05%)
Feb 02, 2011 13.50 13.61 13.41 13.45 6,234,078 -0.10(-0.75%)
Feb 01, 2011 13.47 13.58 13.40 13.55 4,914,214 +0.14(+1.01%)
Jan 31, 2011 13.31 13.52 13.31 13.41 5,581,124 +0.10(+0.76%)
Jan 28, 2011 13.55 13.60 13.25 13.31 36,052,244 -0.22(-1.65%)
Jan 27, 2011 13.54 13.58 13.46 13.54 4,025,951 +0.00(+0.00%)
Jan 26, 2011 13.49 13.58 13.41 13.54 7,273,875 +0.09(+0.71%)
Jan 25, 2011 13.26 13.50 13.18 13.44 8,140,932 +0.26(+1.95%)
Jan 24, 2011 13.05 13.19 12.97 13.18 5,448,651 +0.15(+1.17%)
Jan 21, 2011 13.26 13.29 13.03 13.03 26,926,654 -0.22(-1.65%)
Jan 20, 2011 12.95 13.27 12.95 13.25 9,663,514 +0.43(+3.36%)
Jan 19, 2011 12.95 12.96 12.75 12.82 6,241,795 -0.17(-1.28%)
Jan 18, 2011 12.95 13.09 12.92 12.99 5,364,301 +0.07(+0.51%)
Jan 14, 2011 12.71 12.93 12.69 12.92 4,270,584 +0.21(+1.62%)
Jan 13, 2011 12.78 12.78 12.69 12.71 3,198,973 -0.05(-0.36%)
Jan 12, 2011 12.79 12.87 12.74 12.76 6,159,110 -0.03(-0.21%)
Jan 11, 2011 12.83 12.90 12.70 12.79 8,953,647 -0.02(-0.16%)
Jan 10, 2011 13.01 13.02 12.78 12.81 22,297,962 -0.29(-2.23%)
Jan 07, 2011 13.28 13.28 13.08 13.10 18,056,988 -0.14(-1.05%)
Jan 06, 2011 13.36 13.38 13.21 13.24 16,435,736 -0.12(-0.89%)
Jan 05, 2011 13.24 13.38 13.20 13.36 3,415,321 +0.05(+0.40%)
Jan 04, 2011 13.34 13.34 13.22 13.30 4,042,985 -0.04(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.